Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

34951–35000 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-02-09	TPR	151.09	154.82	149.04	154.24	154.24	2.904e+6
2026-02-09	WFC	93.21	94.55	88.49	94.07	94.07	2.054e+7
2026-02-09	TRIP	12.75	12.86	12.55	12.81	12.81	2.001e+6
2026-02-09	TRMB	65.78	67.5	65.37	66.93	66.93	2.178e+6
2026-02-09	TRV	299.66	302.35	290.48	291.76	291.76	1.651e+6
2026-02-09	TSCO	54.65	54.96	53.4	53.54	53.54	6.093e+6
2026-02-09	TSLA	409.91	421.25	407.29	417.32	417.32	5.448e+7
2026-02-09	USB	59.84	60.24	59.64	59.73	59.73	7.113e+6
2026-02-09	VRTX	476.97	478.54	467.98	470.87	470.87	1.795e+6
2026-02-09	PPG	124.71	126.49	123.51	126.04	126.04	1.475e+6
2026-02-09	VST	149.79	155.57	147.58	152.76	152.76	5.097e+6
2026-02-09	VTR	82.88	83.56	81.85	82.22	82.22	4.304e+6
2026-02-09	STI	6.8	7.19	6.74	6.74	6.74	27,911
2026-02-09	PHM	134.71	136.05	131.72	132.09	132.09	1.466e+6
2026-02-09	VTRS	14.53	15.36	14.43	15.32	15.32	1.984e+7
2026-02-09	MLM	688	702.57	687.59	694.87	694.87	445,359
2026-02-09	VZ	45.47	46.37	45.14	46.32	46.32	2.695e+7
2026-02-09	NWSA	22.36	22.82	22.11	22.65	22.65	7.581e+6
2026-02-09	SPG	197.36	197.72	194.27	194.33	194.33	1.385e+6
2026-02-09	VEEV	183.89	185.9	180.32	184.61	184.61	2.179e+6
2026-02-09	WAB	245.01	248.18	243.91	244.15	244.15	1.023e+6
2026-02-09	PLTR	136.58	145.87	134.78	142.91	142.91	5.804e+7
2026-02-09	VNT	38.78	42.82	38.78	42.56	42.56	1.594e+6
2026-02-09	SWK	87.82	89.5	87.43	88.86	88.86	1.664e+6
2026-02-09	TYL	346.8	358	343.11	355.24	355.24	761,243
2026-02-09	WAT	332.29	344.97	326.24	328.14	328.14	2.554e+6
2026-02-09	WBD	27.34	27.42	27.05	27.21	27.21	1.649e+7
2026-02-09	TDC	27.44	28.35	27.35	28.29	28.29	1.422e+6
2026-02-09	VLO	201.96	203.18	198.96	200.43	200.43	1.949e+6
2026-02-09	WEC	109.17	109.69	108.59	109.46	109.46	1.744e+6
2026-02-09	WELL	194.99	197.47	194.67	195.88	195.88	2.934e+6
2026-02-09	PODD	243.26	247.25	240.33	245.57	245.57	686,400
2026-02-09	VFC	20.28	21	20.15	20.99	20.99	5.369e+6
2026-02-09	SEE	41.63	41.73	41.6	41.64	41.64	1.809e+6
2026-02-09	UBER	74.76	74.82	73.51	73.91	73.91	1.796e+7
2026-02-09	WHR	85.08	87.07	84.41	86.72	86.72	1.206e+6
2026-02-09	SNDK	592.17	603.98	551.51	583.4	583.4	1.529e+7
2026-02-09	WMT	130.9	131.27	127.58	128.51	128.51	2.720e+7
2026-02-09	WRB	70.4	70.95	68.9	69.16	69.16	2.045e+6
2026-02-09	A	127.51	127.72	125.4	127.22	127.22	2.234e+6
2026-02-09	LITE	556.72	599.5	555.35	577.15	577.15	5.904e+6
2026-02-09	AA	59.16	62.67	58.48	62.16	62.16	6.879e+6
2026-02-09	ESS	254.03	256.46	252.83	255.05	255.05	419,200
2026-02-09	AAL	15.3	15.33	14.99	14.99	14.99	3.454e+7
2026-02-09	LLY	1,073.45	1,103.2	1,039.4	1,041.14	1,041.14	3.424e+6
2026-02-09	EXPD	165.36	166	163.09	163.64	163.64	994,933
2026-02-09	AAP	55.16	55.73	53.65	55.06	55.06	1.806e+6
2026-02-09	HUM	192.01	194.22	187.72	188.54	188.54	2.228e+6
2026-02-09	AAPL	277.65	277.95	271.45	274.37	274.37	4.462e+7
2026-02-09	ES	66.25	66.28	65.13	66.14	66.14	2.612e+6

← anterior siguiente →